Trilogiq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-04-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-04-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 864 |
| 2026-04-28 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 2,580 |
| 2026-04-27 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 735 |
| 2026-04-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 232 |
| 2026-04-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 232 |
| 2026-04-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 500 |
| 2026-04-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 28 |
| 2026-04-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 260 |
| 2026-04-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 425 |
| 2026-04-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 370 |
| 2026-04-15 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 613 |
| 2026-04-14 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 613 |
| 2026-04-13 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1 |
| 2026-04-10 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1,000 |
| 2026-04-09 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 16 |
| 2026-04-08 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 16 |
| 2026-04-07 | 4.880 | 4.880 | 4.820 | 4.820 | 4.820 | 129 |
| 2026-04-02 | 4.840 | 4.840 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-01 | 4.840 | 4.840 | 4.800 | 4.800 | 4.800 | 553 |
| 2026-03-31 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 676 |
| 2026-03-30 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 676 |
| 2026-03-27 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 6 |
| 2026-03-26 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 6 |
| 2026-03-25 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 6 |
| 2026-03-24 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 2 |
| 2026-03-23 | 4.580 | 4.800 | 4.580 | 4.800 | 4.800 | 166 |
| 2026-03-20 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 100 |
| 2026-03-19 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 173 |
| 2026-03-18 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 173 |
| 2026-03-17 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 100 |
| 2026-03-16 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 100 |
| 2026-03-13 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 800 |
| 2026-03-12 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 800 |
| 2026-03-11 | 4.680 | 4.840 | 4.680 | 4.840 | 4.840 | 21 |
| 2026-03-10 | 4.680 | 4.840 | 4.680 | 4.840 | 4.840 | 21 |
| 2026-03-09 | 4.680 | 4.840 | 4.680 | 4.840 | 4.840 | 21 |
| 2026-03-06 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1 |
| 2026-03-05 | 4.860 | 4.880 | 4.860 | 4.880 | 4.880 | 128 |
| 2026-03-04 | 4.860 | 4.880 | 4.860 | 4.880 | 4.880 | 128 |
| 2026-03-03 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 80 |
| 2026-03-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 283 |
| 2026-02-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 283 |
| 2026-02-26 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 645 |
| 2026-02-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 98 |
| 2026-02-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 679 |
| 2026-02-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 670 |
| 2026-02-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,930 |
| 2026-02-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,930 |
| 2026-02-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,930 |
| 2026-02-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 2,160 |
| 2026-02-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,660 |
| 2026-02-13 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 331 |
| 2026-02-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 188 |
| 2026-02-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 188 |
| 2026-02-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 188 |
| 2026-02-09 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 290 |
| 2026-02-06 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 400 |
| 2026-02-05 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.